17,500$
0,69%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,31 | 17,68 | 17,28 | 17,50 | 0,69% | 7.994.399,00 |
| 17.06.2026 | 17,50 | 17,77 | 17,27 | 17,38 | -0,80% | 2.360.591,00 |
| 16.06.2026 | 17,35 | 17,57 | 17,33 | 17,52 | 1,62% | 3.341.180,00 |
| 15.06.2026 | 16,98 | 17,53 | 16,92 | 17,24 | -0,46% | 3.050.379,00 |
| 12.06.2026 | 17,14 | 17,59 | 17,04 | 17,32 | 1,05% | 2.984.749,00 |
| 11.06.2026 | 16,90 | 17,23 | 16,73 | 17,14 | 1,36% | 1.858.544,00 |
| 10.06.2026 | 16,73 | 17,13 | 16,44 | 16,91 | 0,77% | 2.357.001,00 |
| 09.06.2026 | 16,80 | 16,87 | 16,16 | 16,78 | -0,94% | 3.460.253,00 |
| 08.06.2026 | 16,71 | 16,95 | 16,63 | 16,94 | 0,47% | 2.868.553,00 |
| 05.06.2026 | 16,93 | 17,13 | 16,78 | 16,86 | 0,72% | 2.725.497,00 |
| 04.06.2026 | 16,48 | 16,95 | 16,29 | 16,74 | 1,45% | 1.844.967,00 |
| 03.06.2026 | 16,46 | 16,50 | 16,10 | 16,50 | -1,32% | 2.352.374,00 |
| 02.06.2026 | 16,78 | 16,81 | 16,46 | 16,72 | -1,18% | 2.560.621,00 |
| 01.06.2026 | 16,26 | 17,09 | 16,11 | 16,92 | 5,09% | 4.656.620,00 |
| 29.05.2026 | 15,82 | 16,19 | 15,69 | 16,10 | 1,90% | 2.820.456,00 |
| 28.05.2026 | 15,68 | 15,92 | 15,51 | 15,80 | 1,22% | 1.743.376,00 |
| 27.05.2026 | 15,61 | 15,83 | 15,51 | 15,61 | 0,64% | 1.799.269,00 |
| 26.05.2026 | 15,25 | 15,55 | 15,25 | 15,51 | 1,70% | 2.372.755,00 |
| 22.05.2026 | 15,48 | 15,66 | 15,24 | 15,25 | -1,61% | 2.141.400,00 |
| 21.05.2026 | 15,32 | 15,52 | 15,09 | 15,50 | 1,31% | 1.930.569,00 |
| 20.05.2026 | 15,69 | 15,73 | 15,29 | 15,30 | -1,99% | 1.935.908,00 |
| 19.05.2026 | 16,37 | 16,41 | 15,60 | 15,61 | -5,16% | 3.131.950,00 |
| 18.05.2026 | 15,75 | 16,56 | 15,66 | 16,46 | 4,51% | 4.861.411,00 |
| 15.05.2026 | 15,80 | 15,90 | 15,59 | 15,75 | -0,44% | 2.436.228,00 |
| 14.05.2026 | 15,50 | 15,98 | 15,37 | 15,82 | 3,13% | 2.822.325,00 |
| 13.05.2026 | 15,38 | 15,42 | 15,13 | 15,34 | 0,20% | 2.574.954,00 |
| 12.05.2026 | 15,75 | 15,88 | 15,18 | 15,31 | -3,71% | 4.765.090,00 |
| 11.05.2026 | 16,07 | 16,52 | 15,52 | 15,90 | 1,27% | 6.265.741,00 |
| 08.05.2026 | 15,74 | 15,93 | 15,51 | 15,70 | 0,77% | 3.083.375,00 |
| 07.05.2026 | 15,14 | 15,80 | 14,95 | 15,58 | 3,66% | 4.324.057,00 |
| 06.05.2026 | 14,87 | 15,29 | 13,88 | 15,03 | -3,28% | 7.385.920,00 |
| 05.05.2026 | 15,29 | 15,64 | 15,20 | 15,54 | 1,83% | 2.090.649,00 |
| 04.05.2026 | 15,48 | 15,64 | 15,06 | 15,26 | -1,74% | 4.719.496,00 |
| 01.05.2026 | 15,53 | 15,59 | 15,32 | 15,53 | 0,45% | 3.136.832,00 |
| 30.04.2026 | 15,76 | 15,79 | 15,28 | 15,46 | -1,84% | 2.687.525,00 |
| 29.04.2026 | 15,78 | 15,95 | 15,58 | 15,75 | -0,44% | 3.059.870,00 |
| 28.04.2026 | 15,73 | 15,95 | 15,59 | 15,82 | 0,51% | 3.746.829,00 |
| 27.04.2026 | 15,57 | 15,85 | 15,52 | 15,74 | 1,03% | 4.355.857,00 |
| 24.04.2026 | 15,50 | 15,63 | 15,27 | 15,58 | 1,37% | 2.720.452,00 |
| 23.04.2026 | 15,27 | 15,51 | 14,94 | 15,37 | 0,99% | 5.990.821,00 |
| 22.04.2026 | 14,85 | 15,57 | 14,77 | 15,22 | 4,03% | 8.016.588,00 |
| 21.04.2026 | 14,25 | 14,87 | 14,10 | 14,63 | 10,92% | 9.595.111,00 |
| 20.04.2026 | 12,84 | 13,20 | 12,72 | 13,19 | 2,73% | 2.846.208,00 |
| 17.04.2026 | 12,34 | 13,08 | 12,34 | 12,84 | 5,51% | 4.903.406,00 |
| 16.04.2026 | 11,88 | 12,22 | 11,86 | 12,17 | 2,44% | 2.157.492,00 |
| 15.04.2026 | 11,79 | 11,90 | 11,74 | 11,88 | 1,19% | 1.355.780,00 |
| 14.04.2026 | 11,61 | 11,80 | 11,60 | 11,74 | 1,47% | 1.720.494,00 |
| 13.04.2026 | 11,38 | 11,59 | 11,33 | 11,57 | 1,67% | 1.662.385,00 |
| 10.04.2026 | 11,44 | 11,55 | 11,36 | 11,38 | -0,26% | 1.937.503,00 |
| 09.04.2026 | 11,00 | 11,43 | 11,00 | 11,41 | 3,45% | 1.923.386,00 |
| 08.04.2026 | 11,33 | 11,44 | 10,98 | 11,03 | 0,27% | 2.705.602,00 |
| 07.04.2026 | 11,05 | 11,14 | 10,99 | 11,00 | -0,45% | 2.510.208,00 |
| 06.04.2026 | 10,86 | 11,10 | 10,86 | 11,05 | 0,18% | 2.277.193,00 |
| 02.04.2026 | 11,03 | 11,16 | 10,95 | 11,03 | -0,81% | 2.661.713,00 |
| 01.04.2026 | 11,09 | 11,15 | 10,93 | 11,12 | 0,63% | 2.174.454,00 |
| 31.03.2026 | 11,00 | 11,09 | 10,84 | 11,05 | 1,75% | 2.117.052,00 |
| 30.03.2026 | 10,90 | 11,08 | 10,79 | 10,86 | -0,09% | 2.741.951,00 |
| 27.03.2026 | 10,88 | 11,08 | 10,84 | 10,87 | -0,73% | 2.681.204,00 |
| 26.03.2026 | 10,82 | 11,06 | 10,80 | 10,95 | 0,37% | 2.634.957,00 |
| 25.03.2026 | 10,76 | 10,91 | 10,65 | 10,91 | 2,35% | 2.468.484,00 |
| 24.03.2026 | 10,48 | 10,79 | 10,47 | 10,66 | 0,85% | 2.451.601,00 |
| 23.03.2026 | 10,36 | 10,76 | 10,36 | 10,57 | 3,73% | 4.004.485,00 |
| 20.03.2026 | 10,16 | 10,32 | 10,07 | 10,19 | 0,10% | 7.948.191,00 |
| 19.03.2026 | 9,72 | 10,25 | 9,69 | 10,18 | 3,88% | 3.862.591,00 |
| 18.03.2026 | 10,37 | 10,60 | 9,79 | 9,80 | -5,50% | 4.446.906,00 |
| 17.03.2026 | 10,44 | 10,57 | 10,34 | 10,37 | 0,39% | 2.491.724,00 |
| 16.03.2026 | 10,23 | 10,51 | 10,18 | 10,33 | 1,87% | 2.841.996,00 |
| 13.03.2026 | 10,20 | 10,44 | 10,14 | 10,14 | 0,00% | 5.575.941,00 |
| 12.03.2026 | 10,34 | 10,40 | 10,04 | 10,14 | -3,15% | 3.079.613,00 |
| 11.03.2026 | 10,56 | 10,58 | 10,23 | 10,47 | -1,13% | 2.458.450,00 |
| 10.03.2026 | 10,58 | 10,77 | 10,53 | 10,59 | -0,75% | 2.576.911,00 |
| 09.03.2026 | 10,18 | 10,70 | 10,12 | 10,67 | 0,85% | 2.529.980,00 |
| 06.03.2026 | 10,71 | 10,74 | 10,25 | 10,58 | -2,76% | 2.682.637,00 |
| 05.03.2026 | 10,75 | 10,95 | 10,59 | 10,88 | 0,37% | 2.013.497,00 |
| 04.03.2026 | 10,59 | 10,89 | 10,56 | 10,84 | 2,65% | 2.413.534,00 |
| 03.03.2026 | 10,68 | 10,83 | 10,34 | 10,56 | -1,95% | 3.449.255,00 |
| 02.03.2026 | 10,56 | 10,94 | 10,55 | 10,77 | 0,37% | 3.230.963,00 |
| 27.02.2026 | 10,67 | 10,85 | 10,57 | 10,73 | -1,11% | 3.198.314,00 |
| 26.02.2026 | 10,81 | 11,00 | 10,76 | 10,85 | 1,78% | 3.332.536,00 |
| 25.02.2026 | 10,73 | 10,85 | 10,62 | 10,66 | 0,28% | 2.922.728,00 |
| 24.02.2026 | 10,39 | 10,78 | 10,34 | 10,63 | 2,41% | 3.068.080,00 |
| 23.02.2026 | 10,35 | 10,45 | 10,24 | 10,38 | -1,24% | 2.489.426,00 |
| 20.02.2026 | 10,59 | 10,74 | 10,50 | 10,51 | -1,13% | 2.580.748,00 |
| 19.02.2026 | 10,99 | 11,06 | 10,57 | 10,63 | -4,41% | 3.430.422,00 |
| 18.02.2026 | 11,19 | 11,62 | 10,88 | 11,12 | 8,59% | 6.377.394,00 |
| 17.02.2026 | 10,10 | 10,28 | 10,01 | 10,24 | -0,10% | 2.652.136,00 |
| 13.02.2026 | 10,25 | 10,36 | 10,13 | 10,25 | 0,79% | 1.865.724,00 |
| 12.02.2026 | 10,38 | 10,45 | 10,01 | 10,17 | -1,74% | 2.231.824,00 |
| 11.02.2026 | 10,77 | 10,79 | 10,33 | 10,35 | -3,99% | 1.341.203,00 |
| 10.02.2026 | 10,69 | 10,87 | 10,68 | 10,78 | 1,22% | 1.139.573,00 |
| 09.02.2026 | 10,77 | 10,79 | 10,60 | 10,65 | -1,21% | 1.441.870,00 |
| 06.02.2026 | 10,63 | 10,84 | 10,59 | 10,78 | 1,89% | 1.955.349,00 |
| 05.02.2026 | 10,58 | 10,64 | 10,44 | 10,58 | 0,47% | 1.630.720,00 |
| 04.02.2026 | 10,45 | 10,56 | 10,40 | 10,53 | 0,96% | 1.846.203,00 |
| 03.02.2026 | 10,43 | 10,53 | 10,25 | 10,43 | -0,95% | 1.663.504,00 |
| 02.02.2026 | 10,42 | 10,76 | 10,34 | 10,53 | 0,96% | 1.905.521,00 |
| 30.01.2026 | 10,20 | 10,45 | 10,15 | 10,43 | 1,86% | 3.505.933,00 |
| 29.01.2026 | 10,21 | 10,30 | 10,13 | 10,24 | 1,09% | 1.243.245,00 |
| 28.01.2026 | 10,17 | 10,26 | 10,11 | 10,13 | -0,39% | 1.195.884,00 |
| 27.01.2026 | 10,33 | 10,35 | 10,09 | 10,17 | -1,17% | 982.983,00 |